Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 80.42 | 80.84 | 80.29 | 80.54 | 6,926,168 | -0.54(-0.66%) |
Oct 28, 2022 | 79.64 | 81.17 | 79.56 | 81.07 | 5,742,589 | +1.27(+1.60%) |
Oct 27, 2022 | 80.32 | 80.79 | 79.69 | 79.80 | 3,434,952 | -0.49(-0.61%) |
Oct 26, 2022 | 79.88 | 81.19 | 79.85 | 80.29 | 6,940,954 | +0.01(+0.01%) |
Oct 25, 2022 | 79.07 | 80.36 | 79.03 | 80.28 | 5,553,797 | +1.39(+1.76%) |
Oct 24, 2022 | 78.48 | 79.12 | 77.86 | 78.88 | 2,428,076 | +0.23(+0.30%) |
Oct 21, 2022 | 76.80 | 78.74 | 76.45 | 78.65 | 4,886,239 | +1.63(+2.12%) |
Oct 20, 2022 | 77.44 | 78.40 | 76.85 | 77.02 | 6,372,758 | -0.37(-0.48%) |
Oct 19, 2022 | 77.56 | 78.06 | 76.86 | 77.39 | 2,922,821 | -0.80(-1.02%) |
Oct 18, 2022 | 78.95 | 79.03 | 77.48 | 78.18 | 4,065,316 | +0.73(+0.94%) |
Oct 17, 2022 | 76.94 | 77.69 | 76.94 | 77.45 | 5,600,933 | +1.96(+2.59%) |
Oct 14, 2022 | 77.65 | 77.89 | 75.41 | 75.50 | 4,282,179 | -1.63(-2.12%) |
Oct 13, 2022 | 73.81 | 77.42 | 73.67 | 77.13 | 9,656,061 | +1.70(+2.26%) |
Oct 12, 2022 | 75.68 | 75.96 | 75.29 | 75.43 | 2,840,802 | -0.20(-0.27%) |
Oct 11, 2022 | 75.87 | 76.74 | 75.26 | 75.63 | 14,125,652 | -0.64(-0.84%) |
Oct 10, 2022 | 77.07 | 77.07 | 75.81 | 76.28 | 2,925,518 | -0.61(-0.80%) |
Oct 07, 2022 | 78.16 | 78.18 | 76.57 | 76.89 | 7,357,037 | -2.00(-2.54%) |
Oct 06, 2022 | 79.38 | 79.92 | 78.78 | 78.89 | 3,037,337 | -0.92(-1.16%) |
Oct 05, 2022 | 79.14 | 80.27 | 78.65 | 79.82 | 2,107,240 | -0.36(-0.45%) |
Oct 04, 2022 | 79.01 | 80.19 | 79.01 | 80.18 | 3,685,152 | +2.65(+3.41%) |
Oct 03, 2022 | 76.54 | 77.89 | 76.15 | 77.53 | 2,718,868 | +1.80(+2.38%) |
Sep 30, 2022 | 76.30 | 77.20 | 75.67 | 75.73 | 4,761,504 | -0.85(-1.11%) |
Sep 29, 2022 | 77.01 | 77.14 | 75.93 | 76.58 | 5,458,553 | -1.47(-1.88%) |
Sep 28, 2022 | 76.55 | 78.30 | 76.26 | 78.05 | 7,381,354 | +1.57(+2.05%) |
Sep 27, 2022 | 77.41 | 77.84 | 76.00 | 76.48 | 4,320,001 | -0.25(-0.33%) |
Sep 26, 2022 | 77.18 | 77.91 | 76.44 | 76.73 | 7,261,318 | -0.92(-1.19%) |
Sep 23, 2022 | 78.23 | 78.24 | 76.79 | 77.66 | 9,388,433 | -1.66(-2.10%) |
Sep 22, 2022 | 79.96 | 80.04 | 79.11 | 79.32 | 2,803,777 | -0.59(-0.74%) |
Sep 21, 2022 | 81.47 | 82.10 | 79.90 | 79.92 | 4,834,882 | -1.33(-1.64%) |
Sep 20, 2022 | 81.52 | 81.66 | 80.71 | 81.25 | 2,879,231 | -1.01(-1.23%) |
Sep 19, 2022 | 81.00 | 82.27 | 80.98 | 82.26 | 5,732,893 | +0.54(+0.65%) |
Sep 16, 2022 | 81.59 | 81.91 | 81.14 | 81.73 | 4,282,855 | -0.74(-0.90%) |
Sep 15, 2022 | 82.86 | 83.52 | 82.21 | 82.47 | 6,381,648 | -0.87(-1.04%) |
Sep 14, 2022 | 83.29 | 83.63 | 82.70 | 83.33 | 2,241,657 | +0.33(+0.40%) |
Sep 13, 2022 | 84.64 | 84.81 | 82.78 | 83.00 | 4,448,186 | -3.42(-3.95%) |
Sep 12, 2022 | 85.95 | 86.59 | 85.94 | 86.42 | 5,715,522 | +1.05(+1.23%) |
Sep 09, 2022 | 84.68 | 85.51 | 84.64 | 85.36 | 6,319,311 | +1.55(+1.85%) |
Sep 08, 2022 | 82.90 | 83.89 | 82.59 | 83.82 | 4,354,967 | +0.39(+0.47%) |
Sep 07, 2022 | 81.96 | 83.56 | 81.93 | 83.43 | 4,167,084 | +1.23(+1.49%) |
Sep 06, 2022 | 82.80 | 82.97 | 81.88 | 82.20 | 17,166,016 | -0.46(-0.55%) |
Sep 02, 2022 | 84.10 | 84.38 | 82.31 | 82.66 | 5,483,795 | -0.72(-0.86%) |
Sep 01, 2022 | 82.91 | 83.42 | 82.20 | 83.38 | 3,761,288 | -0.20(-0.24%) |
Aug 31, 2022 | 84.59 | 84.75 | 83.58 | 83.58 | 2,755,143 | -0.54(-0.65%) |
Aug 30, 2022 | 85.36 | 85.40 | 83.75 | 84.13 | 5,857,503 | -0.88(-1.03%) |
Aug 29, 2022 | 84.98 | 85.61 | 84.80 | 85.00 | 7,269,552 | -0.53(-0.61%) |
Aug 26, 2022 | 88.26 | 88.29 | 85.51 | 85.53 | 4,318,522 | -2.63(-2.98%) |
Aug 25, 2022 | 87.22 | 88.16 | 87.10 | 88.16 | 3,906,837 | +1.28(+1.48%) |
Aug 24, 2022 | 86.44 | 87.18 | 86.36 | 86.87 | 2,140,710 | +0.22(+0.26%) |
Aug 23, 2022 | 86.59 | 87.27 | 86.53 | 86.65 | 2,551,546 | -0.01(-0.01%) |
Aug 22, 2022 | 87.37 | 87.37 | 86.52 | 86.66 | 3,663,183 | -1.66(-1.88%) |
Aug 19, 2022 | 88.88 | 88.93 | 88.12 | 88.32 | 3,702,721 | -1.20(-1.34%) |
Aug 18, 2022 | 89.56 | 89.69 | 89.21 | 89.52 | 2,742,580 | -0.03(-0.03%) |
Aug 17, 2022 | 89.42 | 90.10 | 89.12 | 89.55 | 2,952,749 | -0.65(-0.72%) |
Aug 16, 2022 | 89.78 | 90.55 | 89.73 | 90.20 | 7,291,609 | +0.07(+0.08%) |
Aug 15, 2022 | 89.57 | 90.23 | 89.53 | 90.13 | 7,321,639 | -0.02(-0.02%) |
Aug 12, 2022 | 89.29 | 90.16 | 89.03 | 90.15 | 1,219,230 | +1.23(+1.38%) |
Aug 11, 2022 | 89.45 | 89.93 | 88.77 | 88.93 | 2,848,306 | +0.08(+0.09%) |
Aug 10, 2022 | 88.62 | 88.95 | 88.29 | 88.85 | 12,722,750 | +1.82(+2.09%) |
Aug 09, 2022 | 87.38 | 87.47 | 86.84 | 87.03 | 3,758,556 | -0.42(-0.48%) |
Aug 08, 2022 | 87.80 | 88.35 | 87.27 | 87.45 | 2,651,815 | +0.04(+0.04%) |
Aug 05, 2022 | 86.70 | 87.56 | 86.63 | 87.41 | 1,534,785 | -0.27(-0.31%) |
Aug 04, 2022 | 87.55 | 87.86 | 87.32 | 87.68 | 2,969,625 | +0.14(+0.16%) |
Aug 03, 2022 | 86.83 | 87.71 | 86.68 | 87.54 | 2,563,156 | +1.11(+1.28%) |
Aug 02, 2022 | 86.68 | 87.43 | 86.24 | 86.44 | 3,916,243 | -0.68(-0.78%) |